Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | MYR | 0.33 | 0.335 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 5,375,900 |
18 Oct 2023 | MYR | 0.34 | 0.345 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 4,706,800 |
17 Oct 2023 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 373,100 |
16 Oct 2023 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,500,900 |
13 Oct 2023 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 3,551,300 |
12 Oct 2023 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 3,273,300 |
11 Oct 2023 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 3,260,800 |
10 Oct 2023 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 4,902,700 |
9 Oct 2023 | MYR | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 3,370,500 |
6 Oct 2023 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,678,300 |
5 Oct 2023 | MYR | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 2,900,300 |
4 Oct 2023 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 4,270,000 |
3 Oct 2023 | MYR | 0.34 | 0.345 | 0.33 | 0.345 | 0.345 | 0.0 (0.0%) | 7,411,500 |
2 Oct 2023 | MYR | 0.325 | 0.345 | 0.325 | 0.345 | 0.345 | +0.02 (+6.15%) | 17,254,300 |
29 Sep 2023 | MYR | 0.315 | 0.33 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 5,532,000 |
27 Sep 2023 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 2,077,500 |
26 Sep 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,155,500 |
25 Sep 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 1,944,500 |
22 Sep 2023 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 690,100 |
21 Sep 2023 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 649,300 |
20 Sep 2023 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,686,500 |
19 Sep 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 1,789,500 |
18 Sep 2023 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 3,158,500 |
15 Sep 2023 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,880,300 |
14 Sep 2023 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 1,112,000 |
13 Sep 2023 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 1,338,400 |
12 Sep 2023 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 3,516,900 |
11 Sep 2023 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 810,500 |
8 Sep 2023 | MYR | 0.315 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 2,386,700 |
7 Sep 2023 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,395,000 |